BrainsWay Ltd. - American Depositary Shares (BWAY)
8.4700
-0.1400 (-1.63%)
NASDAQ · Last Trade: Apr 8th, 4:29 PM EDT
Historical Prices For BrainsWay Ltd. - American Depositary Shares (BWAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 8.36 | 9.10 | 8.12 | 8.61 | 70,630 | 8.61 |
| 4/04/2025 | 8.66 | 9.00 | 8.50 | 8.78 | 42,356 | 8.78 |
| 4/03/2025 | 9.06 | 9.21 | 8.82 | 9.08 | 27,425 | 9.08 |
| 4/02/2025 | 9.10 | 9.50 | 8.91 | 9.49 | 15,750 | 9.49 |
| 4/01/2025 | 9.47 | 9.47 | 9.11 | 9.19 | 18,527 | 9.19 |
| 3/31/2025 | 9.00 | 9.62 | 8.95 | 9.47 | 71,998 | 9.47 |
| 3/28/2025 | 9.61 | 9.61 | 9.27 | 9.30 | 34,677 | 9.30 |
| 3/27/2025 | 9.49 | 9.95 | 9.49 | 9.61 | 21,577 | 9.61 |
| 3/26/2025 | 9.63 | 9.63 | 9.36 | 9.49 | 27,747 | 9.49 |
| 3/25/2025 | 9.68 | 9.89 | 9.66 | 9.67 | 19,495 | 9.67 |
| 3/24/2025 | 9.57 | 9.94 | 9.51 | 9.77 | 50,795 | 9.77 |
| 3/21/2025 | 10.07 | 10.15 | 9.82 | 9.91 | 5,170 | 9.91 |
| 3/20/2025 | 9.95 | 10.28 | 9.91 | 10.28 | 23,483 | 10.28 |
| 3/19/2025 | 10.04 | 10.18 | 9.81 | 10.10 | 37,081 | 10.10 |
| 3/18/2025 | 10.15 | 10.44 | 9.83 | 10.18 | 44,790 | 10.18 |
| 3/17/2025 | 10.20 | 10.44 | 10.01 | 10.21 | 35,511 | 10.21 |
| 3/14/2025 | 10.22 | 10.32 | 9.74 | 10.21 | 29,139 | 10.21 |
| 3/13/2025 | 10.18 | 10.38 | 9.80 | 10.21 | 47,692 | 10.21 |
| 3/12/2025 | 10.00 | 10.54 | 10.00 | 10.30 | 198,063 | 10.30 |
| 3/11/2025 | 9.43 | 10.02 | 9.29 | 9.62 | 136,032 | 9.62 |
| 3/10/2025 | 9.57 | 9.60 | 8.97 | 9.19 | 128,211 | 9.19 |
| 3/07/2025 | 9.12 | 9.74 | 8.88 | 9.41 | 61,141 | 9.41 |
| 3/06/2025 | 9.67 | 9.67 | 9.13 | 9.17 | 57,141 | 9.17 |
| 3/05/2025 | 9.44 | 9.79 | 9.43 | 9.70 | 39,395 | 9.70 |
| 3/04/2025 | 9.18 | 9.48 | 9.12 | 9.38 | 48,456 | 9.38 |
| 3/03/2025 | 9.79 | 9.88 | 9.31 | 9.34 | 90,458 | 9.34 |
| 2/28/2025 | 9.33 | 9.64 | 9.21 | 9.55 | 46,608 | 9.55 |
| 2/27/2025 | 10.01 | 10.09 | 9.32 | 9.39 | 37,445 | 9.39 |
| 2/26/2025 | 9.86 | 9.98 | 9.65 | 9.75 | 53,632 | 9.75 |
| 2/25/2025 | 9.80 | 9.90 | 9.62 | 9.78 | 91,397 | 9.78 |
| 2/24/2025 | 10.75 | 10.81 | 9.67 | 9.78 | 271,402 | 9.78 |
| 2/21/2025 | 11.34 | 11.54 | 10.25 | 10.75 | 147,823 | 10.75 |
| 2/20/2025 | 11.35 | 11.55 | 11.01 | 11.28 | 61,135 | 11.28 |
| 2/19/2025 | 11.62 | 11.75 | 11.24 | 11.32 | 60,769 | 11.32 |
| 2/18/2025 | 11.39 | 11.79 | 11.33 | 11.60 | 130,294 | 11.60 |
| 2/14/2025 | 11.30 | 11.50 | 11.00 | 11.30 | 109,144 | 11.30 |
| 2/13/2025 | 11.08 | 11.08 | 10.84 | 11.02 | 42,179 | 11.02 |
| 2/12/2025 | 10.82 | 11.10 | 10.33 | 10.98 | 105,993 | 10.98 |
| 2/11/2025 | 10.67 | 10.89 | 10.60 | 10.87 | 61,001 | 10.87 |
| 2/10/2025 | 10.39 | 10.75 | 10.23 | 10.74 | 162,046 | 10.74 |
| 2/07/2025 | 10.66 | 10.66 | 10.16 | 10.26 | 56,318 | 10.26 |
| 2/06/2025 | 10.84 | 10.84 | 10.29 | 10.64 | 44,024 | 10.64 |
| 2/05/2025 | 10.66 | 10.69 | 10.47 | 10.60 | 21,646 | 10.60 |
| 2/04/2025 | 9.93 | 10.61 | 9.93 | 10.60 | 48,672 | 10.60 |
| 2/03/2025 | 10.06 | 10.60 | 9.85 | 9.95 | 134,676 | 9.95 |
| 1/31/2025 | 10.67 | 10.89 | 10.40 | 10.51 | 28,441 | 10.51 |
| 1/30/2025 | 10.58 | 10.77 | 10.51 | 10.62 | 21,778 | 10.62 |
| 1/29/2025 | 10.83 | 10.88 | 10.30 | 10.47 | 53,374 | 10.47 |
| 1/28/2025 | 10.51 | 10.97 | 10.27 | 10.79 | 57,910 | 10.79 |
| 1/27/2025 | 10.59 | 10.71 | 10.24 | 10.47 | 67,349 | 10.47 |
| 1/24/2025 | 10.93 | 11.19 | 10.65 | 10.69 | 30,015 | 10.69 |
| 1/23/2025 | 10.99 | 11.20 | 10.83 | 10.93 | 40,032 | 10.93 |
| 1/22/2025 | 11.05 | 11.25 | 10.95 | 11.05 | 75,251 | 11.05 |
| 1/21/2025 | 10.50 | 11.09 | 10.32 | 11.05 | 159,915 | 11.05 |
| 1/17/2025 | 10.32 | 10.40 | 10.08 | 10.23 | 46,590 | 10.23 |
| 1/16/2025 | 10.28 | 10.37 | 10.10 | 10.32 | 61,591 | 10.32 |
| 1/15/2025 | 10.09 | 10.37 | 10.01 | 10.25 | 59,090 | 10.25 |
| 1/14/2025 | 9.80 | 10.23 | 9.80 | 9.89 | 98,278 | 9.89 |
| 1/13/2025 | 9.35 | 9.79 | 9.18 | 9.43 | 43,835 | 9.43 |
| 1/10/2025 | 9.49 | 9.49 | 9.21 | 9.40 | 27,401 | 9.40 |
| 1/08/2025 | 9.70 | 9.70 | 9.47 | 9.62 | 29,099 | 9.62 |